Toronto - Delayed Quote • CAD
ATS Corporation (ATS.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 44.95 | 45.35 | 44.74 | 45.10 | 45.10 | 199,100 |
Apr 25, 2024 | 45.13 | 45.45 | 44.41 | 44.85 | 44.85 | 275,300 |
Apr 24, 2024 | 45.43 | 46.09 | 44.86 | 45.66 | 45.66 | 781,000 |
Apr 23, 2024 | 43.26 | 45.30 | 43.14 | 45.05 | 45.05 | 670,400 |
Apr 22, 2024 | 42.79 | 43.67 | 42.66 | 43.22 | 43.22 | 237,700 |
Apr 19, 2024 | 43.35 | 43.74 | 42.31 | 42.82 | 42.82 | 345,800 |
Apr 18, 2024 | 41.57 | 44.25 | 41.57 | 43.46 | 43.46 | 989,200 |
Apr 17, 2024 | 41.55 | 41.70 | 41.12 | 41.68 | 41.68 | 215,000 |
Apr 16, 2024 | 41.40 | 41.80 | 41.27 | 41.40 | 41.40 | 377,400 |
Apr 15, 2024 | 41.79 | 42.16 | 41.26 | 41.49 | 41.49 | 244,500 |
Apr 12, 2024 | 42.55 | 42.78 | 41.53 | 41.71 | 41.71 | 229,900 |
Apr 11, 2024 | 42.78 | 43.18 | 42.52 | 42.69 | 42.69 | 462,600 |
Apr 10, 2024 | 43.76 | 43.76 | 42.99 | 43.01 | 43.01 | 330,500 |
Apr 9, 2024 | 44.02 | 44.42 | 43.41 | 44.41 | 44.41 | 315,500 |
Apr 8, 2024 | 44.24 | 44.26 | 43.56 | 43.74 | 43.74 | 435,000 |
Apr 5, 2024 | 44.83 | 45.14 | 44.15 | 44.20 | 44.20 | 414,200 |
Apr 4, 2024 | 45.65 | 45.65 | 44.56 | 44.61 | 44.61 | 579,100 |
Apr 3, 2024 | 45.78 | 46.18 | 45.30 | 45.36 | 45.36 | 245,200 |
Apr 2, 2024 | 45.58 | 45.81 | 44.93 | 45.65 | 45.65 | 258,300 |
Apr 1, 2024 | 45.62 | 46.55 | 45.21 | 45.72 | 45.72 | 277,100 |
Mar 28, 2024 | 46.50 | 46.65 | 45.20 | 45.58 | 45.58 | 453,600 |
Mar 27, 2024 | 47.84 | 48.88 | 47.84 | 48.50 | 48.50 | 207,600 |
Mar 26, 2024 | 49.60 | 49.64 | 47.30 | 47.77 | 47.77 | 377,500 |
Mar 25, 2024 | 50.25 | 50.38 | 49.62 | 49.99 | 49.99 | 121,300 |
Mar 22, 2024 | 50.24 | 50.73 | 49.74 | 50.35 | 50.35 | 111,700 |
Mar 21, 2024 | 50.10 | 50.87 | 49.84 | 50.12 | 50.12 | 116,800 |
Mar 20, 2024 | 48.68 | 50.08 | 48.68 | 49.75 | 49.75 | 156,400 |
Mar 19, 2024 | 48.76 | 49.84 | 48.58 | 48.79 | 48.79 | 87,600 |
Mar 18, 2024 | 49.63 | 49.99 | 48.97 | 48.99 | 48.99 | 95,200 |
Mar 15, 2024 | 49.86 | 50.80 | 48.90 | 49.40 | 49.40 | 394,300 |
Mar 14, 2024 | 48.80 | 50.08 | 48.24 | 50.05 | 50.05 | 249,900 |
Mar 13, 2024 | 49.41 | 49.72 | 48.74 | 48.75 | 48.75 | 241,500 |
Mar 12, 2024 | 49.93 | 50.14 | 49.01 | 49.50 | 49.50 | 211,500 |
Mar 11, 2024 | 50.56 | 50.84 | 49.25 | 49.52 | 49.52 | 280,600 |
Mar 8, 2024 | 51.30 | 52.32 | 50.56 | 50.63 | 50.63 | 464,500 |
Mar 7, 2024 | 50.83 | 51.21 | 50.13 | 51.04 | 51.04 | 283,400 |
Mar 6, 2024 | 50.89 | 51.15 | 50.25 | 50.47 | 50.47 | 199,800 |
Mar 5, 2024 | 51.09 | 51.62 | 50.25 | 50.56 | 50.56 | 178,200 |
Mar 4, 2024 | 52.55 | 52.85 | 50.86 | 50.93 | 50.93 | 126,400 |
Mar 1, 2024 | 51.56 | 52.91 | 51.06 | 52.39 | 52.39 | 102,000 |
Feb 29, 2024 | 51.66 | 52.08 | 51.13 | 51.14 | 51.14 | 241,100 |
Feb 28, 2024 | 50.61 | 52.77 | 50.26 | 51.82 | 51.82 | 176,200 |
Feb 27, 2024 | 51.04 | 51.21 | 50.31 | 50.85 | 50.85 | 147,700 |
Feb 26, 2024 | 50.09 | 51.03 | 49.95 | 51.00 | 51.00 | 124,800 |
Feb 23, 2024 | 50.54 | 50.74 | 50.22 | 50.24 | 50.24 | 148,000 |
Feb 22, 2024 | 51.00 | 51.37 | 50.23 | 50.46 | 50.46 | 196,400 |
Feb 21, 2024 | 51.25 | 51.80 | 50.31 | 50.90 | 50.90 | 140,600 |
Feb 20, 2024 | 52.83 | 53.34 | 51.31 | 51.37 | 51.37 | 127,800 |
Feb 16, 2024 | 52.76 | 53.38 | 52.13 | 53.01 | 53.01 | 128,700 |
Feb 15, 2024 | 51.39 | 53.19 | 50.77 | 52.83 | 52.83 | 323,500 |
Feb 14, 2024 | 52.88 | 52.97 | 51.19 | 51.21 | 51.21 | 208,600 |
Feb 13, 2024 | 53.13 | 53.39 | 52.26 | 52.53 | 52.53 | 154,500 |
Feb 12, 2024 | 54.22 | 55.45 | 53.50 | 53.59 | 53.59 | 146,900 |
Feb 9, 2024 | 54.48 | 54.84 | 52.72 | 54.15 | 54.15 | 302,400 |
Feb 8, 2024 | 54.31 | 56.33 | 54.08 | 55.19 | 55.19 | 404,900 |
Feb 7, 2024 | 56.51 | 58.66 | 53.50 | 58.41 | 58.41 | 769,000 |
Feb 6, 2024 | 57.89 | 59.46 | 57.89 | 58.93 | 58.93 | 165,200 |
Feb 5, 2024 | 58.73 | 58.73 | 57.64 | 58.09 | 58.09 | 112,900 |
Feb 2, 2024 | 57.96 | 58.68 | 57.56 | 58.51 | 58.51 | 138,600 |
Feb 1, 2024 | 57.98 | 58.86 | 57.81 | 58.68 | 58.68 | 112,200 |
Jan 31, 2024 | 59.14 | 59.14 | 57.30 | 57.51 | 57.51 | 181,500 |
Jan 30, 2024 | 60.00 | 60.01 | 58.69 | 59.14 | 59.14 | 78,100 |
Jan 29, 2024 | 58.93 | 59.55 | 58.46 | 59.55 | 59.55 | 106,700 |
Jan 26, 2024 | 58.43 | 59.12 | 58.43 | 59.00 | 59.00 | 62,100 |
Jan 25, 2024 | 57.81 | 59.14 | 57.81 | 58.57 | 58.57 | 110,400 |
Jan 24, 2024 | 59.26 | 59.31 | 57.43 | 57.62 | 57.62 | 128,100 |
Jan 23, 2024 | 57.88 | 58.83 | 57.76 | 58.80 | 58.80 | 116,400 |
Jan 22, 2024 | 57.87 | 58.47 | 57.37 | 57.64 | 57.64 | 86,300 |
Jan 19, 2024 | 57.51 | 58.20 | 57.16 | 57.96 | 57.96 | 66,200 |
Jan 18, 2024 | 56.56 | 57.89 | 56.56 | 57.55 | 57.55 | 73,500 |
Jan 17, 2024 | 55.89 | 56.49 | 55.13 | 56.41 | 56.41 | 110,900 |
Jan 16, 2024 | 56.50 | 56.92 | 55.58 | 56.61 | 56.61 | 60,500 |
Jan 15, 2024 | 57.03 | 57.03 | 56.28 | 56.67 | 56.67 | 31,900 |
Jan 12, 2024 | 56.58 | 57.60 | 56.41 | 57.31 | 57.31 | 260,800 |
Jan 11, 2024 | 55.87 | 56.34 | 55.43 | 56.23 | 56.23 | 137,500 |
Jan 10, 2024 | 54.98 | 56.60 | 54.98 | 56.12 | 56.12 | 123,200 |
Jan 9, 2024 | 54.97 | 55.33 | 54.10 | 55.15 | 55.15 | 64,500 |
Jan 8, 2024 | 54.30 | 55.64 | 54.19 | 55.00 | 55.00 | 55,400 |
Jan 5, 2024 | 54.73 | 55.19 | 54.50 | 54.64 | 54.64 | 53,400 |
Jan 4, 2024 | 55.50 | 55.66 | 54.77 | 54.99 | 54.99 | 96,400 |
Jan 3, 2024 | 55.86 | 56.12 | 55.17 | 55.53 | 55.53 | 105,700 |
Jan 2, 2024 | 56.48 | 57.43 | 56.14 | 56.56 | 56.56 | 77,400 |
Dec 29, 2023 | 57.39 | 57.56 | 56.83 | 57.11 | 57.11 | 53,500 |
Dec 28, 2023 | 56.78 | 57.66 | 56.38 | 57.59 | 57.59 | 71,200 |
Dec 27, 2023 | 58.00 | 58.20 | 57.15 | 57.31 | 57.31 | 66,100 |
Dec 22, 2023 | 57.71 | 57.71 | 56.83 | 56.88 | 56.88 | 65,900 |
Dec 21, 2023 | 57.65 | 58.48 | 57.07 | 57.25 | 57.25 | 116,800 |
Dec 20, 2023 | 58.51 | 59.29 | 57.09 | 57.12 | 57.12 | 112,000 |
Dec 19, 2023 | 57.26 | 58.81 | 57.26 | 58.60 | 58.60 | 169,100 |
Dec 18, 2023 | 57.10 | 57.41 | 56.46 | 57.23 | 57.23 | 94,000 |
Dec 15, 2023 | 57.90 | 57.90 | 56.79 | 57.16 | 57.16 | 230,800 |
Dec 14, 2023 | 56.61 | 57.64 | 55.99 | 57.01 | 57.01 | 154,300 |
Dec 13, 2023 | 54.34 | 56.04 | 53.90 | 55.82 | 55.82 | 113,200 |
Dec 12, 2023 | 54.00 | 54.34 | 53.75 | 54.19 | 54.19 | 70,700 |
Dec 11, 2023 | 52.49 | 54.44 | 52.20 | 54.24 | 54.24 | 133,700 |
Dec 8, 2023 | 53.01 | 53.95 | 52.57 | 52.65 | 52.65 | 105,700 |
Dec 7, 2023 | 53.84 | 54.33 | 53.26 | 53.33 | 53.33 | 153,400 |
Dec 6, 2023 | 53.30 | 54.55 | 53.30 | 53.83 | 53.83 | 119,000 |
Dec 5, 2023 | 54.46 | 54.57 | 52.75 | 53.03 | 53.03 | 129,500 |
Dec 4, 2023 | 53.62 | 54.83 | 53.62 | 54.44 | 54.44 | 144,200 |
Dec 1, 2023 | 53.52 | 54.41 | 52.97 | 54.29 | 54.29 | 119,200 |
Nov 30, 2023 | 53.34 | 54.05 | 52.78 | 53.41 | 53.41 | 187,000 |
Nov 29, 2023 | 53.25 | 53.67 | 52.73 | 53.25 | 53.25 | 132,200 |
Nov 28, 2023 | 53.64 | 54.46 | 53.09 | 53.20 | 53.20 | 87,400 |
Nov 27, 2023 | 53.52 | 54.07 | 53.33 | 53.61 | 53.61 | 107,100 |
Nov 24, 2023 | 52.99 | 53.91 | 52.99 | 53.46 | 53.46 | 100,300 |
Nov 23, 2023 | 53.63 | 53.85 | 53.26 | 53.31 | 53.31 | 23,100 |
Nov 22, 2023 | 53.45 | 53.95 | 53.09 | 53.41 | 53.41 | 88,600 |
Nov 21, 2023 | 53.04 | 53.50 | 52.62 | 53.30 | 53.30 | 101,700 |
Nov 20, 2023 | 52.96 | 53.61 | 52.55 | 53.57 | 53.57 | 116,700 |
Nov 17, 2023 | 53.44 | 53.48 | 52.77 | 53.09 | 53.09 | 93,700 |
Nov 16, 2023 | 52.84 | 53.89 | 52.54 | 53.50 | 53.50 | 182,000 |
Nov 15, 2023 | 52.52 | 53.39 | 52.52 | 52.82 | 52.82 | 165,500 |
Nov 14, 2023 | 50.76 | 53.28 | 50.76 | 52.74 | 52.74 | 317,500 |
Nov 13, 2023 | 50.37 | 50.83 | 49.88 | 50.37 | 50.37 | 161,200 |
Nov 10, 2023 | 49.30 | 51.14 | 49.12 | 51.08 | 51.08 | 218,600 |
Nov 9, 2023 | 51.48 | 51.49 | 48.90 | 49.29 | 49.29 | 311,800 |
Nov 8, 2023 | 47.01 | 51.53 | 47.01 | 51.31 | 51.31 | 389,200 |
Nov 7, 2023 | 46.97 | 47.21 | 46.41 | 46.57 | 46.57 | 210,200 |
Nov 6, 2023 | 46.92 | 47.17 | 46.08 | 47.15 | 47.15 | 192,500 |
Nov 3, 2023 | 46.28 | 48.15 | 46.28 | 47.00 | 47.00 | 280,300 |
Nov 2, 2023 | 47.23 | 47.80 | 45.64 | 45.81 | 45.81 | 175,700 |
Nov 1, 2023 | 46.49 | 47.36 | 45.81 | 46.21 | 46.21 | 148,300 |
Oct 31, 2023 | 47.32 | 47.32 | 46.20 | 46.70 | 46.70 | 333,700 |
Oct 30, 2023 | 48.01 | 48.36 | 47.13 | 47.26 | 47.26 | 239,500 |
Oct 27, 2023 | 47.58 | 48.00 | 47.29 | 47.85 | 47.85 | 132,100 |
Oct 26, 2023 | 48.54 | 48.55 | 47.23 | 47.60 | 47.60 | 171,800 |
Oct 25, 2023 | 48.29 | 48.99 | 48.08 | 48.51 | 48.51 | 256,300 |
Oct 24, 2023 | 48.38 | 48.70 | 47.73 | 48.60 | 48.60 | 113,300 |
Oct 23, 2023 | 48.17 | 49.37 | 48.17 | 48.32 | 48.32 | 196,700 |
Oct 20, 2023 | 49.38 | 49.46 | 47.83 | 48.59 | 48.59 | 218,100 |
Oct 19, 2023 | 49.53 | 50.36 | 49.26 | 49.56 | 49.56 | 268,300 |
Oct 18, 2023 | 52.37 | 52.44 | 49.31 | 49.44 | 49.44 | 297,800 |
Oct 17, 2023 | 52.03 | 52.98 | 51.84 | 52.49 | 52.49 | 309,600 |
Oct 16, 2023 | 53.44 | 53.82 | 52.29 | 52.38 | 52.38 | 206,200 |
Oct 13, 2023 | 54.06 | 54.44 | 53.23 | 53.61 | 53.61 | 286,000 |
Oct 12, 2023 | 55.60 | 55.60 | 53.96 | 54.14 | 54.14 | 79,100 |
Oct 11, 2023 | 55.30 | 56.00 | 54.98 | 55.51 | 55.51 | 295,500 |
Oct 10, 2023 | 54.45 | 55.54 | 54.44 | 54.98 | 54.98 | 79,700 |
Oct 6, 2023 | 54.84 | 55.09 | 53.99 | 54.92 | 54.92 | 155,600 |
Oct 5, 2023 | 54.84 | 55.49 | 54.70 | 55.00 | 55.00 | 103,900 |
Oct 4, 2023 | 54.78 | 54.87 | 53.87 | 54.71 | 54.71 | 182,200 |
Oct 3, 2023 | 54.61 | 55.48 | 53.92 | 54.83 | 54.83 | 140,400 |
Oct 2, 2023 | 57.69 | 57.69 | 54.69 | 54.78 | 54.78 | 172,900 |
Sep 29, 2023 | 58.82 | 58.83 | 57.86 | 57.90 | 57.90 | 112,900 |
Sep 28, 2023 | 57.89 | 58.84 | 57.87 | 58.41 | 58.41 | 139,200 |
Sep 27, 2023 | 58.75 | 58.93 | 57.76 | 57.87 | 57.87 | 98,100 |
Sep 26, 2023 | 59.65 | 59.80 | 58.27 | 58.33 | 58.33 | 132,500 |
Sep 25, 2023 | 59.35 | 60.15 | 59.35 | 59.76 | 59.76 | 155,500 |
Sep 22, 2023 | 57.62 | 60.19 | 57.62 | 59.64 | 59.64 | 151,500 |
Sep 21, 2023 | 58.77 | 59.54 | 57.54 | 57.57 | 57.57 | 157,500 |
Sep 20, 2023 | 58.84 | 59.86 | 58.64 | 59.28 | 59.28 | 139,100 |
Sep 19, 2023 | 60.60 | 60.65 | 56.80 | 58.34 | 58.34 | 220,200 |
Sep 18, 2023 | 59.88 | 61.37 | 59.50 | 60.73 | 60.73 | 105,600 |
Sep 15, 2023 | 59.16 | 60.10 | 59.16 | 59.88 | 59.88 | 435,400 |
Sep 14, 2023 | 58.49 | 59.13 | 58.26 | 59.11 | 59.11 | 159,000 |
Sep 13, 2023 | 58.91 | 58.91 | 57.42 | 58.37 | 58.37 | 163,500 |
Sep 12, 2023 | 58.65 | 59.67 | 58.47 | 59.15 | 59.15 | 84,600 |
Sep 11, 2023 | 58.38 | 58.97 | 57.42 | 58.70 | 58.70 | 191,700 |
Sep 8, 2023 | 60.07 | 60.07 | 58.20 | 58.29 | 58.29 | 219,900 |
Sep 7, 2023 | 60.45 | 60.92 | 59.74 | 60.21 | 60.21 | 115,700 |
Sep 6, 2023 | 61.04 | 61.41 | 60.27 | 60.75 | 60.75 | 198,000 |
Sep 5, 2023 | 61.01 | 61.56 | 60.84 | 61.30 | 61.30 | 126,200 |
Sep 1, 2023 | 60.74 | 61.27 | 59.71 | 61.27 | 61.27 | 116,800 |
Aug 31, 2023 | 59.35 | 61.18 | 59.28 | 60.62 | 60.62 | 443,200 |
Aug 30, 2023 | 59.11 | 59.77 | 58.71 | 59.48 | 59.48 | 96,700 |
Aug 29, 2023 | 58.20 | 59.46 | 58.03 | 59.09 | 59.09 | 101,200 |
Aug 28, 2023 | 58.34 | 58.58 | 57.66 | 58.23 | 58.23 | 107,800 |
Aug 25, 2023 | 57.79 | 58.69 | 57.68 | 58.38 | 58.38 | 147,300 |
Aug 24, 2023 | 57.09 | 57.98 | 56.93 | 57.54 | 57.54 | 165,000 |
Aug 23, 2023 | 56.10 | 57.23 | 56.07 | 57.09 | 57.09 | 115,900 |
Aug 22, 2023 | 54.75 | 56.10 | 54.52 | 56.00 | 56.00 | 122,200 |
Aug 21, 2023 | 54.85 | 55.09 | 53.84 | 54.52 | 54.52 | 66,000 |
Aug 18, 2023 | 54.51 | 55.52 | 54.47 | 55.00 | 55.00 | 139,700 |
Aug 17, 2023 | 55.11 | 55.61 | 54.81 | 55.00 | 55.00 | 85,300 |
Aug 16, 2023 | 56.00 | 56.71 | 54.81 | 54.97 | 54.97 | 129,700 |
Aug 15, 2023 | 57.08 | 57.36 | 55.94 | 56.07 | 56.07 | 116,000 |
Aug 14, 2023 | 58.13 | 58.22 | 57.09 | 57.32 | 57.32 | 191,400 |
Aug 11, 2023 | 58.82 | 58.90 | 57.88 | 58.49 | 58.49 | 158,800 |
Aug 10, 2023 | 59.68 | 59.68 | 58.58 | 58.64 | 58.64 | 304,900 |
Aug 9, 2023 | 57.04 | 59.86 | 55.97 | 59.66 | 59.66 | 463,700 |
Aug 8, 2023 | 56.98 | 56.98 | 54.90 | 56.00 | 56.00 | 383,400 |
Aug 4, 2023 | 57.12 | 57.81 | 56.47 | 56.57 | 56.57 | 163,800 |
Aug 3, 2023 | 57.85 | 58.09 | 56.87 | 57.18 | 57.18 | 286,100 |
Aug 2, 2023 | 60.29 | 60.67 | 57.91 | 58.02 | 58.02 | 230,100 |
Aug 1, 2023 | 59.71 | 61.11 | 59.00 | 60.68 | 60.68 | 260,900 |
Jul 31, 2023 | 60.09 | 60.79 | 59.68 | 59.80 | 59.80 | 133,400 |
Jul 28, 2023 | 59.40 | 60.39 | 59.10 | 60.04 | 60.04 | 83,500 |
Jul 27, 2023 | 60.63 | 60.72 | 58.94 | 59.09 | 59.09 | 147,900 |
Jul 26, 2023 | 59.00 | 61.26 | 59.00 | 60.38 | 60.38 | 210,900 |
Jul 25, 2023 | 62.00 | 62.37 | 58.79 | 58.80 | 58.80 | 553,200 |
Jul 24, 2023 | 62.61 | 62.63 | 61.75 | 61.94 | 61.94 | 65,400 |
Jul 21, 2023 | 62.86 | 63.24 | 62.42 | 62.42 | 62.42 | 57,400 |
Jul 20, 2023 | 63.83 | 63.83 | 62.18 | 62.48 | 62.48 | 82,600 |
Jul 19, 2023 | 64.32 | 64.80 | 63.07 | 63.59 | 63.59 | 71,400 |
Jul 18, 2023 | 63.65 | 64.40 | 63.24 | 64.16 | 64.16 | 128,000 |
Jul 17, 2023 | 62.40 | 63.63 | 61.90 | 63.58 | 63.58 | 91,400 |
Jul 14, 2023 | 63.00 | 63.07 | 62.00 | 62.23 | 62.23 | 137,300 |
Jul 13, 2023 | 62.76 | 62.91 | 62.12 | 62.76 | 62.76 | 112,800 |
Jul 12, 2023 | 61.19 | 62.85 | 61.19 | 62.54 | 62.54 | 180,800 |
Jul 11, 2023 | 60.53 | 61.54 | 60.17 | 61.05 | 61.05 | 204,000 |
Jul 10, 2023 | 59.69 | 60.82 | 59.39 | 60.53 | 60.53 | 129,200 |
Jul 7, 2023 | 59.50 | 60.30 | 59.00 | 59.69 | 59.69 | 142,900 |
Jul 6, 2023 | 59.26 | 60.02 | 59.17 | 59.64 | 59.64 | 89,300 |
Jul 5, 2023 | 61.59 | 61.59 | 58.93 | 59.95 | 59.95 | 149,300 |
Jul 4, 2023 | 61.00 | 61.81 | 59.70 | 61.60 | 61.60 | 72,400 |
Jun 30, 2023 | 60.60 | 61.13 | 59.81 | 60.95 | 60.95 | 152,900 |
Jun 29, 2023 | 59.44 | 60.71 | 59.44 | 60.46 | 60.46 | 79,500 |
Jun 28, 2023 | 59.97 | 60.49 | 58.83 | 59.44 | 59.44 | 126,900 |
Jun 27, 2023 | 59.35 | 60.25 | 59.18 | 59.86 | 59.86 | 112,200 |
Jun 26, 2023 | 59.92 | 60.39 | 59.19 | 59.36 | 59.36 | 97,300 |
Jun 23, 2023 | 61.50 | 61.50 | 59.62 | 60.40 | 60.40 | 140,600 |
Jun 22, 2023 | 63.09 | 63.39 | 61.30 | 62.07 | 62.07 | 126,200 |
Jun 21, 2023 | 62.00 | 63.46 | 61.71 | 63.25 | 63.25 | 263,900 |
Jun 20, 2023 | 61.80 | 62.57 | 61.38 | 62.08 | 62.08 | 164,400 |
Jun 19, 2023 | 60.19 | 62.20 | 59.93 | 61.98 | 61.98 | 107,300 |
Jun 16, 2023 | 58.58 | 60.45 | 58.58 | 60.22 | 60.22 | 513,800 |
Jun 15, 2023 | 58.20 | 58.62 | 57.30 | 58.58 | 58.58 | 170,500 |
Jun 14, 2023 | 59.05 | 59.19 | 57.07 | 58.20 | 58.20 | 171,400 |
Jun 13, 2023 | 58.25 | 59.18 | 58.25 | 58.74 | 58.74 | 100,200 |
Jun 12, 2023 | 57.92 | 58.52 | 57.47 | 57.94 | 57.94 | 141,000 |
Jun 9, 2023 | 59.48 | 59.48 | 57.32 | 57.92 | 57.92 | 154,900 |
Jun 8, 2023 | 59.42 | 59.80 | 59.09 | 59.32 | 59.32 | 85,100 |
Jun 7, 2023 | 61.25 | 61.30 | 58.96 | 59.59 | 59.59 | 184,200 |
Jun 6, 2023 | 60.95 | 61.43 | 60.71 | 61.29 | 61.29 | 174,900 |
Jun 5, 2023 | 59.84 | 61.52 | 59.84 | 60.95 | 60.95 | 210,600 |
Jun 2, 2023 | 60.28 | 60.80 | 59.66 | 60.18 | 60.18 | 226,100 |
Jun 1, 2023 | 59.76 | 60.59 | 59.50 | 59.75 | 59.75 | 143,200 |
May 31, 2023 | 59.22 | 59.62 | 58.16 | 59.45 | 59.45 | 303,100 |
May 30, 2023 | 59.90 | 60.64 | 58.32 | 59.63 | 59.63 | 221,000 |
May 29, 2023 | 59.50 | 60.77 | 58.91 | 60.22 | 60.22 | 189,800 |
May 26, 2023 | 59.43 | 60.44 | 58.88 | 59.28 | 59.28 | 340,900 |
May 25, 2023 | 59.07 | 60.80 | 55.64 | 59.48 | 59.48 | 1,055,500 |
May 24, 2023 | 61.78 | 61.78 | 58.87 | 58.93 | 58.93 | 285,900 |
May 23, 2023 | 61.31 | 62.86 | 61.22 | 61.51 | 61.51 | 311,500 |
May 19, 2023 | 61.51 | 62.98 | 60.79 | 61.78 | 61.78 | 407,000 |
May 18, 2023 | 60.30 | 61.67 | 58.50 | 61.43 | 61.43 | 600,400 |
May 17, 2023 | 57.94 | 58.74 | 56.25 | 57.88 | 57.88 | 323,400 |
May 16, 2023 | 56.08 | 57.88 | 55.38 | 57.73 | 57.73 | 208,600 |
May 15, 2023 | 56.41 | 56.92 | 56.04 | 56.30 | 56.30 | 189,400 |
May 12, 2023 | 56.87 | 57.43 | 55.50 | 56.17 | 56.17 | 168,300 |
May 11, 2023 | 57.51 | 57.60 | 56.32 | 56.57 | 56.57 | 89,400 |
May 10, 2023 | 57.38 | 57.74 | 56.50 | 57.59 | 57.59 | 94,400 |
May 9, 2023 | 57.78 | 58.15 | 57.11 | 57.34 | 57.34 | 94,700 |
May 8, 2023 | 57.83 | 58.17 | 57.60 | 57.99 | 57.99 | 62,500 |
May 5, 2023 | 58.30 | 58.32 | 56.74 | 57.55 | 57.55 | 153,900 |
May 4, 2023 | 59.09 | 59.19 | 57.53 | 57.73 | 57.73 | 241,300 |
May 3, 2023 | 59.15 | 59.82 | 58.69 | 59.24 | 59.24 | 86,800 |
May 2, 2023 | 58.99 | 59.56 | 58.43 | 59.03 | 59.03 | 102,700 |
May 1, 2023 | 58.08 | 59.66 | 58.08 | 59.25 | 59.25 | 126,400 |
Apr 28, 2023 | 57.75 | 58.85 | 57.64 | 58.08 | 58.08 | 191,600 |
Apr 27, 2023 | 56.80 | 58.06 | 55.90 | 57.91 | 57.91 | 114,400 |
Apr 26, 2023 | 56.87 | 56.95 | 55.77 | 56.43 | 56.43 | 222,300 |
Related Tickers
SIS.TO Savaria Corporation
16.55
-0.66%
VLN.TO Velan Inc.
5.64
-2.42%
BLDP.TO Ballard Power Systems Inc.
3.5400
+5.04%
SERV Serve Robotics Inc.
2.9900
-1.64%
AME AMETEK, Inc.
177.51
-0.24%
RRX Regal Rexnord Corporation
164.11
+1.32%
MIDD The Middleby Corporation
141.25
-0.20%
GHM Graham Corporation
28.36
+1.87%
IR Ingersoll Rand Inc.
93.50
+1.60%
AGE0.MU Agfa-Gevaert NV
2.4800
0.00%